Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
39.1951 KRW |
28,287,156.9530 |
39.0000 KRW |
38.6000 KRW |
39.7000 KRW |
39.3000 KRW |
| 2022-10-14 |
39.5261 KRW |
59,048,510.8876 |
39.2000 KRW |
38.1000 KRW |
40.4000 KRW |
38.8000 KRW |
| 2022-10-13 |
38.0108 KRW |
116,180,674.5830 |
40.0000 KRW |
36.1000 KRW |
40.2000 KRW |
39.2000 KRW |
| 2022-10-12 |
40.3761 KRW |
38,633,744.2570 |
40.6000 KRW |
39.7000 KRW |
40.9000 KRW |
40.1000 KRW |
| 2022-10-11 |
40.7893 KRW |
49,684,970.0279 |
41.5000 KRW |
40.1000 KRW |
41.5000 KRW |
40.3000 KRW |
| 2022-10-10 |
42.7418 KRW |
79,932,910.3850 |
43.2000 KRW |
41.3000 KRW |
43.6000 KRW |
41.6000 KRW |
| 2022-10-09 |
43.1403 KRW |
51,442,672.6535 |
43.4000 KRW |
42.9000 KRW |
43.4000 KRW |
43.1000 KRW |
| 2022-10-08 |
43.4298 KRW |
96,463,258.4001 |
43.3000 KRW |
43.1000 KRW |
43.9000 KRW |
43.3000 KRW |
| 2022-10-07 |
43.1348 KRW |
105,702,017.9501 |
44.0000 KRW |
42.4000 KRW |
44.0000 KRW |
43.3000 KRW |
| 2022-10-06 |
44.0647 KRW |
44,728,359.7954 |
44.1000 KRW |
43.4000 KRW |
44.7000 KRW |
43.7000 KRW |
| 2022-10-05 |
44.0476 KRW |
48,915,854.1270 |
44.4000 KRW |
43.3000 KRW |
44.7000 KRW |
44.0000 KRW |
| 2022-10-04 |
44.2084 KRW |
57,777,384.5527 |
44.1000 KRW |
43.6000 KRW |
44.9000 KRW |
44.2000 KRW |
| 2022-10-03 |
44.3800 KRW |
117,588,327.8587 |
43.4000 KRW |
43.2000 KRW |
45.6000 KRW |
44.1000 KRW |
| 2022-10-02 |
43.7560 KRW |
41,444,155.1737 |
44.0000 KRW |
43.0000 KRW |
44.4000 KRW |
43.5000 KRW |
| 2022-10-01 |
43.9837 KRW |
23,782,510.0246 |
43.8000 KRW |
43.6000 KRW |
44.3000 KRW |
44.0000 KRW |
| 2022-09-30 |
44.0396 KRW |
82,596,468.6783 |
44.5000 KRW |
43.3000 KRW |
44.8000 KRW |
43.8000 KRW |
| 2022-09-29 |
44.1912 KRW |
152,927,900.3203 |
43.6000 KRW |
43.1000 KRW |
45.7000 KRW |
44.3000 KRW |
| 2022-09-28 |
42.8756 KRW |
64,034,605.3775 |
43.6000 KRW |
41.9000 KRW |
44.3000 KRW |
43.6000 KRW |
| 2022-09-27 |
44.5480 KRW |
143,110,031.8621 |
44.0000 KRW |
42.9000 KRW |
45.7000 KRW |
43.7000 KRW |
| 2022-09-26 |
43.4718 KRW |
197,986,763.1009 |
42.3000 KRW |
41.9000 KRW |
46.2000 KRW |
44.1000 KRW |
| 2022-09-25 |
43.1069 KRW |
58,291,961.1159 |
43.4000 KRW |
42.1000 KRW |
43.8000 KRW |
42.6000 KRW |
| 2022-09-24 |
43.8849 KRW |
62,999,509.5501 |
43.9000 KRW |
43.0000 KRW |
44.5000 KRW |
43.3000 KRW |
| 2022-09-23 |
43.4537 KRW |
155,954,197.1357 |
43.4000 KRW |
42.1000 KRW |
44.8000 KRW |
44.2000 KRW |
| 2022-09-22 |
43.0245 KRW |
201,378,903.7386 |
41.7000 KRW |
41.6000 KRW |
44.1000 KRW |
43.6000 KRW |
| 2022-09-21 |
42.5489 KRW |
156,132,143.4238 |
42.4000 KRW |
41.1000 KRW |
44.8000 KRW |
41.9000 KRW |
| 2022-09-20 |
43.2143 KRW |
95,018,784.8529 |
44.2000 KRW |
42.1000 KRW |
44.6000 KRW |
42.4000 KRW |
| 2022-09-19 |
42.9161 KRW |
141,523,980.9675 |
43.6000 KRW |
41.7000 KRW |
44.5000 KRW |
44.2000 KRW |
| 2022-09-18 |
46.3074 KRW |
191,502,471.7364 |
48.5000 KRW |
42.2000 KRW |
48.6000 KRW |
43.6000 KRW |
| 2022-09-17 |
48.2453 KRW |
329,119,398.1641 |
46.6000 KRW |
46.5000 KRW |
50.3000 KRW |
48.2000 KRW |
| 2022-09-16 |
46.9026 KRW |
147,778,884.2852 |
46.7000 KRW |
46.0000 KRW |
47.8000 KRW |
46.6000 KRW |
| 2022-09-15 |
47.0683 KRW |
135,621,454.0276 |
48.2000 KRW |
45.9000 KRW |
48.4000 KRW |
46.7000 KRW |
| 2022-09-14 |
47.8379 KRW |
164,195,185.8663 |
47.5000 KRW |
46.7000 KRW |
48.8000 KRW |
48.2000 KRW |
| 2022-09-13 |
50.5849 KRW |
361,541,564.7701 |
51.9000 KRW |
47.3000 KRW |
53.0000 KRW |
47.5000 KRW |
| 2022-09-12 |
52.2112 KRW |
316,900,997.1970 |
52.5000 KRW |
51.1000 KRW |
53.2000 KRW |
51.7000 KRW |
| 2022-09-11 |
51.9587 KRW |
223,192,098.6814 |
52.2000 KRW |
50.6000 KRW |
53.2000 KRW |
51.9000 KRW |
| 2022-09-10 |
52.2325 KRW |
199,441,439.0061 |
53.4000 KRW |
51.0000 KRW |
53.7000 KRW |
52.2000 KRW |
| 2022-09-09 |
51.7342 KRW |
492,902,501.4165 |
49.7000 KRW |
49.0000 KRW |
55.2000 KRW |
54.0000 KRW |
| 2022-09-08 |
48.9331 KRW |
378,969,924.5648 |
48.1000 KRW |
46.7000 KRW |
52.3000 KRW |
49.5000 KRW |
| 2022-09-07 |
46.5395 KRW |
129,300,218.5198 |
46.8000 KRW |
45.2000 KRW |
48.2000 KRW |
48.0000 KRW |
| 2022-09-06 |
49.6351 KRW |
393,205,863.0443 |
49.1000 KRW |
46.4000 KRW |
51.8000 KRW |
46.7000 KRW |
| 2022-09-05 |
48.5040 KRW |
175,208,851.8801 |
49.3000 KRW |
47.4000 KRW |
50.1000 KRW |
49.0000 KRW |
| 2022-09-04 |
48.9382 KRW |
258,289,710.1628 |
47.7000 KRW |
47.6000 KRW |
51.2000 KRW |
49.3000 KRW |
| 2022-09-03 |
47.4774 KRW |
56,968,503.4004 |
47.6000 KRW |
47.1000 KRW |
47.9000 KRW |
47.5000 KRW |
| 2022-09-02 |
47.8737 KRW |
115,935,399.9338 |
48.2000 KRW |
47.0000 KRW |
48.8000 KRW |
47.6000 KRW |
| 2022-09-01 |
47.6063 KRW |
149,550,618.9943 |
48.7000 KRW |
46.4000 KRW |
49.2000 KRW |
48.1000 KRW |
| 2022-08-31 |
49.1472 KRW |
176,038,032.2377 |
48.8000 KRW |
48.3000 KRW |
50.1000 KRW |
48.6000 KRW |
| 2022-08-30 |
50.1837 KRW |
261,200,873.8648 |
50.4000 KRW |
47.6000 KRW |
53.0000 KRW |
48.8000 KRW |
| 2022-08-29 |
49.8382 KRW |
223,859,331.8888 |
49.2000 KRW |
48.6000 KRW |
51.3000 KRW |
50.7000 KRW |
| 2022-08-28 |
51.9022 KRW |
513,469,787.2778 |
49.7000 KRW |
49.3000 KRW |
54.5000 KRW |
49.4000 KRW |
| 2022-08-27 |
50.5089 KRW |
178,273,472.2001 |
51.1000 KRW |
48.8000 KRW |
52.6000 KRW |
49.5000 KRW |